Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xtrackers MSCI ACWI Ex USA ESG Leaders ETF (NY: ACSG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 34.21 34.21 34.21 34.21 349 +0.12(+0.34%)
May 27, 2021 34.07 34.12 34.07 34.09 1,039 +0.02(+0.05%)
May 26, 2021 34.13 34.16 34.08 34.08 723 +0.09(+0.27%)
May 25, 2021 33.99 33.99 33.99 33.99 373 +0.09(+0.26%)
May 24, 2021 33.90 33.90 33.90 33.90 5 +0.24(+0.71%)
May 21, 2021 33.71 33.73 33.66 33.66 2,359 -0.09(-0.27%)
May 20, 2021 33.74 33.75 33.74 33.75 192 +0.41(+1.23%)
May 19, 2021 33.20 33.35 33.20 33.34 2,123 -0.33(-0.98%)
May 18, 2021 33.68 33.82 33.67 33.67 6,359 +0.33(+0.98%)
May 17, 2021 33.38 33.38 33.35 33.35 600 -0.10(-0.30%)
May 14, 2021 33.46 33.46 33.45 33.45 312 +0.59(+1.78%)
May 13, 2021 32.86 32.86 32.86 32.86 6 +0.18(+0.56%)
May 12, 2021 32.68 32.68 32.68 32.68 10 -0.67(-2.01%)
May 11, 2021 33.36 33.37 33.35 33.35 435 -0.31(-0.93%)
May 10, 2021 33.75 33.75 33.66 33.66 1,155 -0.34(-1.01%)
May 07, 2021 34.05 34.05 33.98 34.01 1,117 +0.36(+1.07%)
May 06, 2021 33.63 33.65 33.63 33.65 406 +0.23(+0.70%)
May 05, 2021 33.51 33.52 33.37 33.41 2,920 +0.32(+0.98%)
May 04, 2021 32.98 33.10 32.98 33.09 1,252 -0.41(-1.22%)
May 03, 2021 33.57 33.58 33.50 33.50 973 +0.25(+0.75%)
Apr 30, 2021 33.40 33.40 33.25 33.25 700 -0.48(-1.43%)
Apr 29, 2021 33.64 33.73 33.64 33.73 244 -0.06(-0.18%)
Apr 28, 2021 33.79 33.79 33.79 33.79 58 +0.15(+0.45%)
Apr 27, 2021 33.56 33.68 33.56 33.64 1,774 -0.05(-0.15%)
Apr 26, 2021 33.78 33.78 33.69 33.69 401 +0.02(+0.05%)
Apr 23, 2021 33.58 33.78 33.58 33.67 800 +0.39(+1.17%)
Apr 22, 2021 33.33 33.33 33.28 33.28 374 -0.11(-0.32%)
Apr 21, 2021 33.32 33.39 33.32 33.39 150 +0.28(+0.85%)
Apr 20, 2021 33.32 33.32 33.00 33.11 4,161 -0.39(-1.16%)
Apr 19, 2021 33.49 33.66 33.49 33.50 5,126 -0.14(-0.42%)
Apr 16, 2021 33.64 33.64 33.64 33.64 100 +0.14(+0.43%)
Apr 15, 2021 33.45 33.50 33.45 33.50 765 +0.30(+0.92%)
Apr 14, 2021 33.19 33.19 33.19 33.19 0 -0.01(-0.02%)
Apr 13, 2021 33.18 33.22 33.18 33.20 469 +0.15(+0.45%)
Apr 12, 2021 33.09 33.09 33.05 33.05 2,947 -0.17(-0.52%)
Apr 09, 2021 33.22 33.22 33.22 33.22 100 -0.01(-0.03%)
Apr 08, 2021 33.27 33.30 33.23 33.23 2,581 +0.28(+0.86%)
Apr 07, 2021 32.91 32.98 32.90 32.95 1,059 -0.32(-0.96%)
Apr 06, 2021 33.16 33.40 33.16 33.27 14,453 -0.09(-0.26%)
Apr 05, 2021 33.39 33.41 33.36 33.36 6,901 +0.34(+1.02%)
Apr 01, 2021 32.92 33.02 32.92 33.02 2,100 +0.45(+1.37%)
Mar 31, 2021 32.56 32.66 32.56 32.57 2,100 +0.01(+0.04%)
Mar 30, 2021 32.35 32.68 32.35 32.56 17,851 +0.01(+0.03%)
Mar 29, 2021 32.55 32.67 32.49 32.55 632 -0.08(-0.25%)
Mar 26, 2021 32.63 32.63 32.63 32.63 100 +0.52(+1.63%)
Mar 25, 2021 32.11 32.11 32.11 32.11 56 +0.18(+0.56%)
Mar 24, 2021 31.93 31.93 31.93 31.93 90 -0.38(-1.19%)
Mar 23, 2021 32.60 32.60 32.31 32.31 1,235 -0.46(-1.39%)
Mar 22, 2021 32.77 32.77 32.77 32.77 0 +0.03(+0.10%)
Mar 19, 2021 32.74 32.74 32.74 32.74 100 +0.15(+0.45%)
Mar 18, 2021 32.69 32.69 32.59 32.59 106 -0.33(-0.99%)
Mar 17, 2021 32.92 32.92 32.92 32.92 248 +0.13(+0.40%)
Mar 16, 2021 32.78 32.78 32.78 32.78 7 +0.06(+0.19%)
Mar 15, 2021 32.49 32.72 32.49 32.72 160 +0.04(+0.12%)
Mar 12, 2021 32.72 32.76 32.68 32.68 2,000 -0.21(-0.63%)
Mar 11, 2021 32.97 32.98 32.89 32.89 1,230 +0.57(+1.76%)
Mar 10, 2021 32.46 32.46 32.31 32.32 1,350 +0.02(+0.05%)
Mar 09, 2021 32.44 32.44 32.30 32.30 500 +0.49(+1.55%)
Mar 08, 2021 31.94 31.94 31.81 31.81 925 -0.41(-1.27%)
Mar 05, 2021 32.11 32.24 32.11 32.22 2,800 +0.39(+1.22%)
Mar 04, 2021 31.83 31.83 31.83 31.83 86 -0.54(-1.66%)
Mar 03, 2021 32.37 32.37 32.37 32.37 177 -0.14(-0.42%)
Mar 02, 2021 32.58 32.59 32.51 32.51 272 -0.12(-0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.